Tour v482
GWW
GRAINGER W W INC
$1370.28 -0.86%
(7/31 18:40) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 18:02)
◀ 8/3 14:09 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 118
Calls: 58 (49%)
Puts: 60 (51%)
Prior (05/07) 1,861
Calls: 1,619 (87%)
Puts: 242 (13%)
Current vs Prior -93.66%
Calls: -96.42% (Calls)
Puts: -75.21% (Puts)
Prior 7-Day Total 2,080
Calls: 1,751 (84%)
Puts: 329 (16%)
Prior 7-Day Average 1,040
Calls: 250 (84%)
Puts: 47 (16%)
Current vs Prior 7-Day Avg -88.65%
Calls: -76.81%
Puts: +27.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $605.4K
Calls: $449.2K (74%)
Puts: $156.2K (26%)
Prior (05/07) $6.82M
Calls: $6.29M (92%)
Puts: $531.6K (8%)
Current vs Prior -91.12%
Calls: -92.85%
Puts: -70.61%
Prior 7-Day Total $7.47M
Calls: $6.72M (90%)
Puts: $747.3K (10%)
Prior 7-Day Average $3.73M
Calls: $960.0K (90%)
Puts: $106.8K (10%)
Current vs Prior 7-Day Avg -83.78%
Calls: -53.21%
Puts: +46.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 1.03
Prior (05/07) 0.15
Current vs Prior +592.08%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +155.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 21,071
Calls: 12,543 (60%)
Puts: 8,528 (40%)
Prior (05/07) 17,343
Calls: 12,872 (74%)
Puts: 4,471 (26%)
Current vs Prior +21.50%
Prior 7-Day Total 33,923
Calls: 25,112 (74%)
Puts: 8,811 (26%)
Prior 7-Day Average 16,961
Calls: 12,556 (74%)
Puts: 4,405 (26%)
Current vs Prior 7-Day Avg +24.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.99% | 8.79%
Prior 5.62% | 7.65%
Current vs Prior +24.44% | +14.93%
Prior 7-Day Avg 4.73% | 7.01%
Current vs 7-Day Avg +47.78% | +25.43%
Prior 7-Day Eod 5.62% | 7.65%
Current vs 7-Day Eod +24.44% | +14.93%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.10% | 14.03%
Calls: 14.04% | 14.88%
Puts: 12.16% | 13.18%
Prior 13.59% | 10.27%
Calls: 12.06% | 8.64%
Puts: 15.11% | 11.90%
Current vs Prior -3.61% | +36.61%
Prior 7-Day Avg 13.59% | 10.27%
Calls: 12.06% | 8.64%
Puts: 15.11% | 11.90%
Current vs 7-Day Avg -3.61% | +36.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($449.2K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 94% vs prior. Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 7.5%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1210.00Aug 21162.80170.80$166.804.8%20.921
$1230.00Aug 21144.40151.80$148.105.0%10.89--
$1260.00Aug 21117.80126.00$121.906.7%30.843
$1270.00Aug 21109.30117.10$113.206.9%10.823
$1300.00Aug 2185.8093.30$89.558.4%10.751
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 2190.0098.60$94.309.1%--0.7726
$1400.00Aug 2158.4064.20$61.309.5%--0.5910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1210.00Aug 21162.80170.80$166.804.8%20.921
$1230.00Aug 21144.40151.80$148.105.0%10.89--
$1260.00Aug 21117.80126.00$121.906.7%30.843
$1270.00Aug 21109.30117.10$113.206.9%10.823
$1300.00Aug 2185.8093.30$89.558.4%10.751
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 2190.0098.60$94.309.1%--0.7726
$1420.00Aug 2168.3078.00$73.1513.3%--0.6646
$1400.00Aug 2158.4064.20$61.309.5%--0.5910
$1390.00Aug 2152.6059.00$55.8011.5%--0.5610

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 80, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Aug 2113.0020.70$16.8545.7%90.27102
$1380.00Aug 2138.0043.80$40.9014.2%40.4811
$1260.00Aug 21117.80126.00$121.906.7%30.843
$1390.00Aug 2132.9038.90$35.9016.7%30.4466
$1210.00Aug 21162.80170.80$166.804.8%20.921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2133.4040.00$36.7018.0%240.4212
$1100.00Aug 210.602.65$1.63125.8%120.033
$1120.00Aug 210.703.10$1.90126.3%100.03--
$1340.00Aug 2129.6035.20$32.4017.3%40.3926
$1270.00Aug 2110.3013.60$11.9527.6%10.1812

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 73.07, avg 9.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1540.00Aug 21$0.55$39.45$0.5571.73$1500.55
$1450.00$1480.00Aug 21$4.40$25.60$4.405.82$1454.40
$1480.00$1500.00Aug 21$3.50$16.50$3.504.71$1483.50
$1440.00$1450.00Aug 21$3.35$6.65$3.351.99$1443.35
$1430.00$1440.00Aug 21$3.40$6.60$3.401.94$1433.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1100.00Aug 21$0.27$19.73$0.2773.07$1119.73
$1200.00$1180.00Aug 21$0.92$19.08$0.9220.74$1199.08
$1250.00$1200.00Aug 21$2.75$47.25$2.7517.18$1247.25
$1160.00$1120.00Aug 21$3.15$36.85$3.1511.70$1156.85
$1270.00$1250.00Aug 21$3.25$16.75$3.255.15$1266.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 14.38, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1210.00$1230.00Aug 21$18.70$18.70$1.3014.38$1228.70
$1230.00$1260.00Aug 21$26.20$26.20$3.806.89$1256.20
$1260.00$1270.00Aug 21$8.70$8.70$1.306.69$1268.70
$1270.00$1300.00Aug 21$23.65$23.65$6.353.72$1293.65
$1300.00$1320.00Aug 21$14.45$14.45$5.552.60$1314.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1450.00$1420.00Aug 21$21.15$21.15$8.852.39$1428.85
$1420.00$1400.00Aug 21$11.85$11.85$8.151.45$1408.15
$1400.00$1390.00Aug 21$5.50$5.50$4.501.22$1394.50
$1340.00$1330.00Aug 21$5.05$5.05$4.951.02$1334.95
$1390.00$1360.00Aug 21$15.15$15.15$14.851.02$1374.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.68% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1360.00Aug 21$50.90$40.65$91.55$1268.45$1451.556.68%
$1390.00Aug 21$35.90$55.80$91.70$1298.30$1481.706.69%
$1400.00Aug 21$31.70$61.30$93.00$1307.00$1493.006.79%
$1350.00Aug 21$56.80$36.70$93.50$1256.50$1443.506.82%
$1300.00Aug 21$89.55$18.35$107.90$1192.10$1407.907.87%
$1450.00Aug 21$13.50$94.30$107.80$1342.20$1557.807.87%
$1270.00Aug 21$113.20$11.95$125.15$1144.85$1395.159.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.57% of stock, avg 4.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1440.00$1300.00Aug 21$16.85$18.35$35.20$1264.80$1475.20
$1430.00$1300.00Aug 21$20.25$18.35$38.60$1261.40$1468.60
$1440.00$1330.00Aug 21$16.85$27.35$44.20$1285.80$1484.20
$1430.00$1330.00Aug 21$20.25$27.35$47.60$1282.40$1477.60
$1440.00$1340.00Aug 21$16.85$32.40$49.25$1290.75$1489.25
$1400.00$1300.00Aug 21$31.70$18.35$50.05$1249.95$1450.05
$1430.00$1340.00Aug 21$20.25$32.40$52.65$1287.35$1482.65
$1440.00$1350.00Aug 21$16.85$36.70$53.55$1296.45$1493.55
$1390.00$1300.00Aug 21$35.90$18.35$54.25$1245.75$1444.25
$1430.00$1350.00Aug 21$20.25$36.70$56.95$1293.05$1486.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 51.63, avg credit $13.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1180/12001210/1230Aug 21$19.62$0.3851.63$1180.38$1229.62
1100/11201210/1230Aug 21$18.97$1.0318.42$1101.03$1228.97
1340/13501380/1390Aug 21$9.30$0.7013.29$1340.70$1389.30
1330/13401390/1400Aug 21$9.25$0.7512.33$1330.75$1399.25
1180/12001230/1260Aug 21$27.12$2.889.42$1172.88$1257.12
1270/12901300/1320Aug 21$17.95$2.058.76$1272.05$1317.95
1250/12701300/1320Aug 21$17.70$2.307.70$1252.30$1317.70
1100/11201230/1260Aug 21$26.47$3.537.50$1093.53$1256.47
1290/13001350/1360Aug 21$8.80$1.207.33$1291.20$1358.80
1340/13501390/1400Aug 21$8.50$1.505.67$1341.50$1398.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 399.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1580.00$1600.00$1620.00Aug 21$0.05$19.95399.00
$1500.00$1540.00$1580.00Aug 21$0.55$39.4571.73
$1380.00$1390.00$1400.00Aug 21$0.80$9.2011.50
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$1250.00$1270.00$1290.00Aug 21$0.25$19.7579.00
$1160.00$1180.00$1200.00Aug 21$0.94$19.0620.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-3.20, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1540.001:2Aug 21-$4.50$35.50
$1540.00$1580.001:2Aug 21-$5.05$34.95
$1450.00$1480.001:2Aug 21-$4.70$25.30
$1400.00$1430.001:2Aug 21-$8.80$21.20
$1480.00$1500.001:2Aug 21-$2.10$17.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1200.001:2Aug 21-$3.20$46.80
$1330.00$1300.001:2Aug 21-$9.35$20.65
$1120.00$1100.001:2Aug 21-$1.36$18.64
$1200.00$1180.001:2Aug 21-$4.11$15.89
$1180.00$1160.001:2Aug 21-$5.07$14.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.77%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Aug 21$38.000.480.7%2.77%3.48%411
$1390.00Aug 21$32.900.441.4%2.40%3.84%366
$1400.00Aug 21$28.700.412.2%2.09%4.26%--18
$1430.00Aug 21$15.700.304.4%1.15%5.50%--17
$1440.00Aug 21$13.000.275.1%0.95%6.04%9102
$1450.00Aug 21$10.200.235.8%0.74%6.56%18
$1480.00Aug 21$5.400.178.0%0.39%8.40%--24
$1500.00Aug 21$3.500.129.5%0.26%9.72%156
$1540.00Aug 21$0.100.0912.4%0.01%12.39%--21
$1580.00Aug 21$0.100.0815.3%0.01%15.31%--57

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 466 vol/day, 200 traded recently)

GWW averages only 466 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $1360.00 01-15 call last traded $131.00 on 07/31 (now $127.00/$133.00) — try a limit near $130.00. Also watch the $1360.00 03-19 call last traded $153.00 on 07/31 (now $149.00/$156.00) — try a limit near $152.50; the $1370.00 01-15 call last traded $126.00 on 07/31 (now $121.10/$127.00) — try a limit near $124.05. Most tradeable put: the $1390.00 08-21 put last traded $45.11 on 07/31 (now $42.90/$48.30) — try a limit near $45.11.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$44.20$49.50$46.85$31.40 07/30$32.25–$65.50$44.20--
$1380.00Oct 16$73.60$81.00$77.30$70.70 07/08$62.30–$95.00$73.60--
$1380.00Dec 18$101.00$110.00$105.50$77.50 06/17$90.95–$125.40$101.00--
$1380.00Jan 15$114.80$121.00$117.90$133.04 07/28$101.95–$135.50$117.90--
$1380.00Mar 19$137.90$145.00$141.45$142.50 07/27$124.55–$158.45$141.45--
$1390.00Aug 21$39.20$44.40$41.80$43.00 07/31$28.50–$59.60$41.8066
$1390.00Sep 18$55.00$61.00$58.00$58.95 07/31$44.35–$74.65$58.00--
$1370.00Aug 21$46.00$55.00$50.50$45.51 07/29$36.80–$71.30$46.00--
$1370.00Jan 15$121.10$127.00$124.05$126.00 07/31$107.05–$141.50$124.0529
$1400.00Aug 21$34.00$39.80$36.90$24.36 07/30$24.75–$54.15$34.00--
$1400.00Oct 16$63.00$71.00$67.00$65.80 07/09$53.10–$84.20$65.80--
$1400.00Dec 18$90.00$99.70$94.85$83.85 07/02$80.95–$113.85$90.00--
$1400.00Jan 15$101.30$110.00$105.65$94.48 07/29$91.35–$123.85$101.30--
$1400.00Mar 19$124.60$134.00$129.30$121.30 06/30$115.10–$146.90$124.60--
$1400.00May 21$143.00$153.00$148.00$142.83 06/30$132.00–$166.00$143.00--
$1360.00Aug 21$53.70$61.00$57.35$42.25 07/30$41.90–$78.20$53.70--
$1360.00Sep 18$72.30$78.00$75.15$68.00 07/31$58.30–$92.45$72.30--
$1360.00Oct 16$85.10$93.00$89.05$99.00 07/28$72.60–$106.30$89.05--
$1360.00Dec 18$112.80$122.00$117.40$103.70 06/29$101.95–$137.30$112.80--
$1360.00Jan 15$127.00$133.00$130.00$131.00 07/31$111.60–$147.50$130.00109
$1360.00Mar 19$149.00$156.00$152.50$153.00 07/31$134.95–$169.85$152.5018
$1360.00May 21$165.00$175.00$170.00$127.25 06/12$154.00–$189.00$165.00--
$1360.00Dec 17$223.00$233.00$228.00$212.10 07/07$211.00–$248.00$223.00--
$1410.00Aug 21$29.80$35.80$32.80$21.75 07/30$21.45–$49.30$29.80--
$1350.00Aug 21$61.00$67.00$64.00$47.20 07/30$47.15–$84.15$61.00--
$1350.00Sep 18$78.30$84.00$81.15$84.00 07/31$63.80–$98.60$81.15--
$1350.00Jan 15$131.60$139.00$135.30$126.32 07/29$117.45–$153.60$131.60--
$1420.00Aug 21$25.40$31.40$28.40$20.10 07/30$18.45–$44.45$25.40--
$1420.00Sep 18$41.40$46.80$44.10$45.16 07/31$31.35–$58.80$44.10--
$1420.00Oct 16$53.20$61.00$57.10$69.90 07/13$44.60–$73.05$57.10--
$1420.00Dec 18$80.00$89.90$84.95$75.25 07/02$72.20–$102.95$80.00--
$1420.00Jan 15$93.10$100.00$96.55$87.70 07/23$82.50–$112.90$93.10--
$1420.00Mar 19$114.20$123.00$118.60$89.90 06/09$105.20–$136.15$114.20--
$1420.00May 21$133.00$143.00$138.00$102.30 06/11$122.00–$155.00$133.00--
$1340.00Aug 21$67.40$74.00$70.70$48.50 07/30$52.85–$91.15$67.40--
$1340.00Oct 16$97.40$105.00$101.20$93.30 07/06$83.75–$120.30$97.40--
$1340.00Dec 18$124.00$134.00$129.00$138.90 07/13$112.95–$149.40$129.00--
$1340.00Jan 15$135.70$145.00$140.35$134.50 07/29$122.75–$158.75$135.70--
$1340.00Mar 19$160.00$168.00$164.00$180.52 07/28$145.50–$182.40$164.00--
$1340.00Jun 17$186.00$194.00$190.00$176.70 07/01$172.00–$209.00$186.00--
$1340.00Dec 17$234.00$244.00$239.00$241.50 07/31$222.00–$260.00$239.00--
$1430.00Aug 21$22.20$28.00$25.10$17.00 07/30$15.50–$40.10$22.20--
$1430.00Sep 18$36.10$42.60$39.35$40.96 07/31$28.20–$54.00$39.35--
$1330.00Aug 21$72.00$81.00$76.50$69.30 06/18$58.35–$97.90$72.00--
$1330.00Jan 15$142.00$151.00$146.50$138.40 07/29$128.40–$165.40$142.00--
$1440.00Aug 21$18.10$24.80$21.45$22.30 07/31$13.30–$36.00$21.4598
$1440.00Oct 16$44.40$52.00$48.20$50.70 07/14$37.35–$63.20$48.20--
$1440.00Dec 18$71.10$80.00$75.55$72.40 06/29$64.05–$92.90$72.40--
$1440.00Jan 15$81.60$91.00$86.30$77.10 07/07$74.15–$102.75$81.60--
$1440.00Mar 19$104.50$113.00$108.75$89.10 06/24$96.35–$125.00$104.50--
$1320.00Oct 16$110.40$119.00$114.70$76.73 06/12$96.20–$134.05$110.40--
$1320.00Dec 18$137.00$147.00$142.00$160.30 07/16$124.95–$162.55$142.00--
$1320.00Jan 15$148.30$158.00$153.15$146.80 07/15$134.60–$171.65$148.30--
$1320.00Mar 19$172.90$180.00$176.45$153.00 07/30$156.55–$195.20$172.90--
$1450.00Aug 21$16.10$21.80$18.95$18.65 07/31$11.30–$32.00$18.658
$1450.00Sep 18$26.00$35.10$30.55$40.00 07/21$23.65–$45.65$30.55--
$1450.00Dec 17$175.00$185.00$180.00$165.00 06/26$164.00–$198.00$175.00--
$1310.00Jan 15$156.00$164.00$160.00$133.90 07/08$140.25–$179.55$156.00--
$1460.00Aug 21$13.30$19.40$16.35$13.20 07/23$10.05–$29.10$13.30--
$1460.00Oct 16$38.90$45.00$41.95$51.90 07/13$31.25–$54.95$41.95--
$1460.00Dec 18$62.90$72.00$67.45$71.30 07/14$56.95–$83.70$67.45--
$1460.00Jan 15$75.50$82.00$78.75$92.20 07/28$65.10–$93.40$78.75--
$1460.00Mar 19$95.30$104.00$99.65$109.30 07/17$87.30–$115.25$99.65--
$1460.00May 21$113.00$123.00$118.00$83.56 06/15$104.00–$135.00$113.00--
$1300.00Aug 21$97.60$103.00$100.30$100.00 07/09$78.75–$121.60$100.00--
$1300.00Oct 16$124.20$133.00$128.60$115.00 07/23$109.10–$148.25$124.20--
$1300.00Dec 18$151.00$161.00$156.00$147.60 07/23$135.00–$176.10$151.00--
$1300.00Jan 15$162.00$171.00$166.50$173.50 07/10$146.40–$186.45$166.50--
$1300.00Mar 19$186.40$193.00$189.70$169.10 07/30$168.80–$208.20$186.40--
$1300.00May 21$202.00$212.00$207.00$177.00 06/10$188.00–$227.00$202.00--
$1290.00Aug 21$105.70$111.00$108.35$110.30 07/31$86.05–$129.70$108.35--
$1290.00Jan 15$168.30$178.00$173.15$156.40 07/07$153.85–$193.45$168.30--
$1480.00Aug 21$7.80$15.00$11.40$12.80 07/31$7.05–$22.30$11.4023
$1480.00Oct 16$32.30$38.00$35.15$36.80 07/31$25.15–$46.95$35.1586
$1480.00Dec 18$55.40$64.00$59.70$57.50 06/29$50.20–$75.35$57.50--
$1480.00Jan 15$68.80$74.00$71.40$57.50 07/30$58.10–$84.35$68.80--
$1480.00Mar 19$86.60$95.00$90.80$88.80 07/09$79.30–$105.90$88.80--
$1280.00Oct 16$138.00$147.00$142.50$162.50 07/17$122.20–$163.00$142.50--
$1280.00Jan 15$176.00$185.00$180.50$164.90 07/07$160.45–$200.40$176.00--
$1280.00Mar 19$198.50$207.00$202.75$181.04 07/30$181.40–$221.50$198.50--
$1490.00Sep 18$17.00$23.50$20.25$14.80 07/30$14.55–$31.30$17.00--
$1270.00Aug 21$119.10$128.00$123.55$104.95 07/01$101.10–$146.35$119.10--
$1270.00Oct 16$145.40$155.00$150.20$95.80 06/05$129.40–$170.15$145.40--
$1270.00Jan 15$183.00$192.00$187.50$186.00 07/29$166.95–$207.65$186.00--
$1500.00Aug 21$4.20$11.70$7.95$8.90 07/31$5.55–$17.10$7.9556
$1500.00Sep 18$14.00$21.30$17.65$13.00 07/31$12.70–$28.45$14.00--
$1500.00Oct 16$26.70$32.00$29.35$30.20 07/31$21.50–$39.95$29.3545
$1500.00Dec 18$48.60$57.00$52.80$56.20 07/14$44.15–$67.40$52.80--
$1500.00Jan 15$59.50$66.00$62.75$75.00 07/28$52.65–$76.10$62.75--
$1500.00Mar 19$79.50$87.00$83.25$96.10 07/13$72.20–$97.70$83.25--
$1500.00May 21$96.00$105.00$100.50$92.50 07/22$87.00–$116.00$96.00--
$1500.00Jul 16$109.00$119.00$114.00$116.00 07/16$100.50–$130.00$114.00--
$1260.00Aug 21$129.40$136.70$133.05$112.40 07/01$109.10–$155.15$129.40--
$1260.00Oct 16$153.20$162.60$157.90$142.40 06/26$137.15–$177.40$153.20--
$1260.00Dec 18$182.80$189.00$185.90$170.00 07/30$163.90–$204.65$182.80--
$1260.00Jan 15$190.00$199.00$194.50$193.00 07/21$173.70–$214.75$193.00--
$1260.00Mar 19$210.90$220.00$215.45$234.12 07/28$194.30–$235.40$215.45--
$1510.00Sep 18$12.20$19.30$15.75$13.70 07/22$11.25–$25.75$13.70--
$1250.00Oct 16$160.80$170.00$165.40$176.70 07/13$144.10–$185.85$165.40--
$1250.00Jan 15$197.00$206.00$201.50$206.00 07/27$180.30–$222.35$201.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$38.00$43.90$40.95$51.95 07/29$36.45–$69.30$40.95--
$1380.00Oct 16$62.30$70.00$66.15$73.20 07/13$60.40–$87.40$66.15--
$1380.00Dec 18$82.80$92.00$87.40$96.39 07/10$82.20–$104.85$87.40--
$1380.00Jan 15$89.60$94.50$92.05$113.30 06/16$88.75–$110.05$92.05--
$1380.00Mar 19$105.30$110.80$108.05$109.30 06/30$105.70–$124.00$108.05--
$1380.00May 21$116.00$126.00$121.00$137.20 07/22$117.50–$135.05$121.00--
$1390.00Aug 21$42.90$48.30$45.60$45.11 07/31$40.55–$74.80$45.111
$1390.00Sep 18$55.10$60.80$57.95$57.83 07/31$53.35–$77.90$57.83--
$1370.00Aug 21$33.40$42.70$38.05$48.50 07/29$32.50–$63.50$38.05--
$1370.00Sep 18$46.30$52.10$49.20$54.70 07/31$45.50–$67.10$49.20--
$1400.00Aug 21$48.30$53.40$50.85$63.35 07/29$45.95–$80.95$50.85--
$1400.00Oct 16$71.80$79.60$75.70$82.20 07/13$68.70–$98.15$75.70--
$1400.00Dec 18$92.00$101.00$96.50$108.60 06/29$90.30–$115.65$96.50--
$1400.00Mar 19$114.30$123.00$118.65$142.40 06/23$114.05–$134.45$118.65--
$1400.00Dec 17$156.00$166.00$161.00$173.00 07/14$160.00–$178.00$161.00--
$1360.00Aug 21$29.40$38.00$33.70$49.60 07/21$28.60–$58.40$33.70--
$1360.00Oct 16$53.80$62.00$57.90$65.50 07/13$52.25–$77.40$57.90--
$1360.00Dec 18$74.50$83.00$78.75$89.20 06/29$74.45–$95.35$78.75--
$1360.00Mar 19$96.90$102.30$99.60$111.20 07/09$97.60–$114.75$99.60--
$1360.00May 21$107.00$117.00$112.00$136.00 06/11$109.50–$126.80$112.00--
$1410.00Aug 21$53.80$63.00$58.40$69.37 07/29$50.45–$87.05$58.40--
$1350.00Aug 21$25.70$32.10$28.90$44.60 07/30$25.55–$53.50$28.90--
$1420.00Aug 21$59.90$69.00$64.45$67.00 07/17$56.10–$93.80$64.45--
$1420.00Oct 16$82.20$90.00$86.10$94.40 07/13$77.65–$110.30$86.10--
$1420.00Jan 15$108.60$117.00$112.80$104.80 07/28$107.35–$131.10$108.60--
$1420.00Mar 19$124.00$132.00$128.00$142.00 07/22$122.20–$145.05$128.00--
$1420.00May 21$134.00$144.00$139.00$139.10 07/28$135.00–$155.05$139.00--
$1340.00Aug 21$22.30$31.00$26.65$23.20 07/28$22.60–$49.20$23.20--
$1340.00Oct 16$45.80$54.00$49.90$59.20 07/13$45.00–$67.70$49.90--
$1340.00Dec 18$67.00$76.00$71.50$77.90 06/25$67.40–$85.70$71.50--
$1340.00Jan 15$73.30$81.00$77.15$87.30 07/14$73.60–$91.20$77.15--
$1340.00Mar 19$89.10$94.70$91.90$102.50 07/09$90.20–$106.40$91.90--
$1340.00May 21$100.00$109.00$104.50$121.50 06/12$102.50–$117.90$104.50--
$1340.00Jun 17$103.00$113.00$108.00$114.50 07/01$106.50–$122.00$108.00--
$1340.00Oct 15$122.00$132.00$127.00$124.00 06/25$126.00–$141.00$124.00--
$1430.00Aug 21$66.70$72.00$69.35$86.00 07/23$61.65–$100.75$69.35--
$1330.00Aug 21$19.30$28.00$23.65$22.50 07/28$19.95–$44.45$22.50--
$1330.00Jan 15$69.60$77.80$73.70$104.50 06/05$70.10–$86.75$73.70--
$1440.00Aug 21$73.50$78.80$76.15$73.00 07/27$68.15–$107.85$73.50--
$1440.00Oct 16$93.70$102.00$97.85$129.80 06/18$88.50–$123.25$97.85--
$1440.00Jan 15$119.20$127.00$123.10$114.40 07/28$117.05–$143.00$119.20--
$1440.00Mar 19$134.30$142.00$138.15$158.10 07/21$132.20–$156.65$138.15--
$1440.00Dec 17$175.00$185.00$180.00$197.60 06/23$177.50–$197.00$180.00--
$1320.00Aug 21$16.60$25.00$20.80$19.70 07/28$17.55–$40.75$19.70--
$1320.00Oct 16$39.20$47.00$43.10$42.60 07/14$38.60–$59.60$42.60--
$1320.00Dec 18$60.00$69.00$64.50$76.00 07/15$60.60–$77.40$64.50--
$1320.00Mar 19$81.70$89.00$85.35$96.40 07/02$83.40–$98.35$85.35--
$1320.00Dec 17$124.00$130.40$127.20$126.25 07/31$127.20–$143.00$126.25--
$1450.00Aug 21$80.60$87.70$84.15$80.00 07/27$74.65–$115.60$80.60--
$1450.00Sep 18$90.00$99.30$94.65$95.00 07/29$85.35–$117.05$94.65--
$1450.00Dec 17$180.00$190.00$185.00$199.60 06/24$182.00–$202.00$185.00--
$1310.00Sep 18$25.90$32.00$28.95$40.90 07/30$26.30–$41.50$28.95--
$1310.00Jan 15$62.70$71.00$66.85$74.70 07/21$64.00–$79.20$66.85--
$1460.00Sep 18$97.00$106.20$101.60$117.00 07/29$91.20–$124.20$101.60--
$1460.00Oct 16$106.40$110.90$108.65$110.00 07/29$100.30–$136.90$108.65--
$1460.00Dec 18$125.30$133.00$129.15$173.10 06/11$121.05–$152.30$129.15--
$1460.00Mar 19$145.20$153.00$149.10$170.40 07/21$142.75–$168.70$149.10--
$1460.00May 21$154.00$164.00$159.00$157.20 07/16$154.00–$177.00$157.20--
$1460.00Jun 17$158.00$168.00$163.00$185.70 07/06$157.00–$180.00$163.00--
$1300.00Aug 21$14.00$19.00$16.50$15.50 07/31$13.45–$33.80$15.503
$1300.00Oct 16$32.50$41.00$36.75$44.70 07/13$33.20–$52.40$36.75--
$1300.00Dec 18$53.50$62.00$57.75$60.78 07/13$54.65–$70.20$57.75--
$1300.00Aug 20$99.00$109.00$104.00$114.70 07/20$104.00–$118.00$104.00--
$1290.00Aug 21$9.80$17.00$13.40$16.72 07/16$11.70–$30.60$13.40--
$1480.00Dec 18$136.60$146.00$141.30$155.10 06/22$132.55–$165.65$141.30--
$1480.00Jan 15$142.60$151.00$146.80$145.90 07/17$139.10–$169.35$145.90--
$1480.00Mar 19$156.60$165.00$160.80$159.00 07/20$153.35–$181.05$159.00--
$1480.00Dec 17$195.00$205.00$200.00$215.10 06/24$197.00–$218.00$200.00--
$1280.00Aug 21$7.90$15.40$11.65$16.96 07/30$10.20–$28.00$11.65--
$1280.00Sep 18$18.70$25.60$22.15$21.50 07/31$20.10–$31.35$21.50--
$1280.00Oct 16$27.00$36.00$31.50$31.00 07/27$28.60–$45.50$31.00--
$1280.00Dec 18$47.50$56.00$51.75$60.80 07/21$49.35–$63.10$51.75--
$1280.00Jan 15$53.40$62.00$57.70$64.20 07/21$55.05–$68.20$57.70--
$1270.00Aug 21$6.30$15.00$10.65$9.70 07/27$9.50–$25.35$9.70--
$1270.00Sep 18$16.40$23.60$20.00$26.60 07/29$18.15–$28.80$20.00--
$1270.00Oct 16$24.50$34.00$29.25$28.90 07/16$26.30–$42.95$28.90--
$1270.00Jan 15$50.50$59.00$54.75$62.30 07/21$52.40–$64.50$54.75--
$1500.00Dec 18$149.70$159.00$154.35$221.30 06/04$145.00–$180.05$154.35--
$1500.00Mar 19$168.70$177.00$172.85$170.60 07/20$164.40–$193.75$170.60--
$1500.00May 21$177.00$187.00$182.00$206.50 07/22$175.50–$200.00$182.00--
$1500.00Dec 17$206.00$216.00$211.00$226.00 06/24$207.00–$230.00$211.00--
$1260.00Aug 21$4.90$12.50$8.70$17.30 07/21$8.20–$22.85$8.70--
$1260.00Sep 18$14.30$23.00$18.65$19.00 07/27$17.55–$26.20$18.65--
$1260.00Oct 16$22.00$31.00$26.50$29.50 07/29$24.15–$39.95$26.50--
$1260.00Dec 18$41.90$51.00$46.45$54.60 07/21$44.30–$57.10$46.45--
$1260.00Jan 15$47.80$56.00$51.90$59.40 07/21$49.95–$61.50$51.90--
$1260.00Dec 17$103.00$113.00$108.00$115.40 07/07$108.00–$122.00$108.00--
$1250.00Aug 21$3.90$10.00$6.95$8.50 07/31$6.95–$20.65$6.95--
$1250.00Sep 18$12.40$21.00$16.70$20.10 07/24$15.30–$24.30$16.70--
$1250.00Oct 16$19.80$29.00$24.40$25.10 07/16$22.35–$37.05$24.40--
$1520.00Jan 15$169.00$178.00$173.50$167.60 07/17$163.85–$197.55$169.00--
$1520.00Mar 19$181.30$189.00$185.15$186.70 07/20$176.50–$207.95$185.15--
$1520.00May 21$189.00$199.00$194.00$209.20 07/20$187.00–$213.50$194.00--
$1240.00Aug 21$2.50$9.90$6.20$24.40 06/23$6.18–$18.50$6.20--
$1240.00Oct 16$17.60$27.00$22.30$22.70 07/16$20.50–$34.70$22.30--
$1240.00Dec 18$37.10$46.00$41.55$48.90 07/21$39.50–$51.15$41.55--
$1240.00Jan 15$42.60$51.00$46.80$53.40 07/21$44.80–$55.55$46.80--
$1240.00Dec 17$96.00$106.00$101.00$109.00 07/07$101.00–$115.00$101.00--
$1230.00Aug 21$1.35$10.10$5.73$8.00 07/24$5.20–$16.55$5.73--
$1230.00Oct 16$15.70$25.00$20.35$19.50 07/28$18.75–$32.45$19.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 58
Total Puts 60
Put/Call Ratio 1.03
Net Difference -2

Prior's Put/Call Breakdown

Total Calls 1,619
Total Puts 242
Put/Call Ratio 0.15
Net Difference 1,377

Prior 7-Day Put/Call Summary

Total Calls 1,751
Total Puts 329
Average Put/Call Ratio 0.40
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All